Identifier on Kucoin: H2O-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.4275 USDT |
483,367.9271 H2O |
0.4302 USDT |
0.4170 USDT |
0.4365 USDT |
0.4190 USDT |
| 2024-08-13 |
0.4223 USDT |
408,356.0982 H2O |
0.4214 USDT |
0.4114 USDT |
0.4368 USDT |
0.4325 USDT |
| 2024-08-12 |
0.4188 USDT |
508,128.6392 H2O |
0.4168 USDT |
0.4102 USDT |
0.4296 USDT |
0.4205 USDT |
| 2024-08-11 |
0.4285 USDT |
574,407.6178 H2O |
0.4326 USDT |
0.4136 USDT |
0.4378 USDT |
0.4189 USDT |
| 2024-08-10 |
0.4311 USDT |
433,714.7773 H2O |
0.4319 USDT |
0.4235 USDT |
0.4350 USDT |
0.4327 USDT |
| 2024-08-09 |
0.4311 USDT |
438,251.4002 H2O |
0.4382 USDT |
0.4231 USDT |
0.4382 USDT |
0.4276 USDT |
| 2024-08-08 |
0.4085 USDT |
428,754.7753 H2O |
0.3914 USDT |
0.3886 USDT |
0.4246 USDT |
0.4218 USDT |
| 2024-08-07 |
0.4015 USDT |
466,242.5004 H2O |
0.3978 USDT |
0.3796 USDT |
0.4200 USDT |
0.3893 USDT |
| 2024-08-06 |
0.3963 USDT |
463,457.4306 H2O |
0.3832 USDT |
0.3832 USDT |
0.4070 USDT |
0.3993 USDT |
| 2024-08-05 |
0.3773 USDT |
695,529.8013 H2O |
0.4129 USDT |
0.3518 USDT |
0.4134 USDT |
0.3747 USDT |
| 2024-08-04 |
0.4265 USDT |
432,933.1647 H2O |
0.4310 USDT |
0.4062 USDT |
0.4340 USDT |
0.4196 USDT |
| 2024-08-03 |
0.4360 USDT |
332,615.1290 H2O |
0.4333 USDT |
0.4199 USDT |
0.4447 USDT |
0.4289 USDT |
| 2024-08-02 |
0.4569 USDT |
349,235.3530 H2O |
0.4641 USDT |
0.4377 USDT |
0.4653 USDT |
0.4382 USDT |
| 2024-08-01 |
0.4555 USDT |
384,572.8294 H2O |
0.4589 USDT |
0.4350 USDT |
0.4617 USDT |
0.4467 USDT |
| 2024-07-31 |
0.4685 USDT |
475,169.0087 H2O |
0.4699 USDT |
0.4539 USDT |
0.4749 USDT |
0.4594 USDT |
| 2024-07-30 |
0.4715 USDT |
385,727.1919 H2O |
0.4744 USDT |
0.4641 USDT |
0.4758 USDT |
0.4689 USDT |
| 2024-07-29 |
0.4889 USDT |
495,710.0727 H2O |
0.4846 USDT |
0.4703 USDT |
0.4973 USDT |
0.4790 USDT |
| 2024-07-28 |
0.4812 USDT |
343,927.6067 H2O |
0.4820 USDT |
0.4762 USDT |
0.4848 USDT |
0.4836 USDT |
| 2024-07-27 |
0.4848 USDT |
442,126.5256 H2O |
0.4823 USDT |
0.4734 USDT |
0.4943 USDT |
0.4877 USDT |
| 2024-07-26 |
0.4773 USDT |
421,019.9145 H2O |
0.4674 USDT |
0.4669 USDT |
0.4854 USDT |
0.4825 USDT |
| 2024-07-25 |
0.4584 USDT |
547,756.5225 H2O |
0.4643 USDT |
0.4501 USDT |
0.4694 USDT |
0.4671 USDT |
| 2024-07-24 |
0.4698 USDT |
422,788.3963 H2O |
0.4681 USDT |
0.4639 USDT |
0.4766 USDT |
0.4656 USDT |
| 2024-07-23 |
0.4730 USDT |
482,777.8908 H2O |
0.4797 USDT |
0.4593 USDT |
0.4812 USDT |
0.4671 USDT |
| 2024-07-22 |
0.4792 USDT |
367,266.0709 H2O |
0.4843 USDT |
0.4713 USDT |
0.4864 USDT |
0.4788 USDT |
| 2024-07-21 |
0.4759 USDT |
416,387.0477 H2O |
0.4770 USDT |
0.4665 USDT |
0.4815 USDT |
0.4807 USDT |
| 2024-07-20 |
0.4741 USDT |
423,020.9148 H2O |
0.4736 USDT |
0.4639 USDT |
0.4799 USDT |
0.4766 USDT |
| 2024-07-19 |
0.4622 USDT |
529,498.9719 H2O |
0.4541 USDT |
0.4481 USDT |
0.4899 USDT |
0.4746 USDT |
| 2024-07-18 |
0.4569 USDT |
428,276.8576 H2O |
0.4551 USDT |
0.4492 USDT |
0.4674 USDT |
0.4521 USDT |
| 2024-07-17 |
0.4623 USDT |
405,279.0340 H2O |
0.4618 USDT |
0.4534 USDT |
0.4701 USDT |
0.4587 USDT |
| 2024-07-16 |
0.4556 USDT |
539,605.9198 H2O |
0.4596 USDT |
0.4436 USDT |
0.4790 USDT |
0.4624 USDT |
| 2024-07-15 |
0.4448 USDT |
490,290.5326 H2O |
0.4316 USDT |
0.4308 USDT |
0.4520 USDT |
0.4513 USDT |
| 2024-07-14 |
0.4251 USDT |
462,716.4642 H2O |
0.4203 USDT |
0.4176 USDT |
0.4312 USDT |
0.4260 USDT |
| 2024-07-13 |
0.4147 USDT |
506,544.3480 H2O |
0.4112 USDT |
0.4061 USDT |
0.4244 USDT |
0.4204 USDT |
| 2024-07-12 |
0.4080 USDT |
521,273.5051 H2O |
0.4071 USDT |
0.4000 USDT |
0.4290 USDT |
0.4086 USDT |
| 2024-07-11 |
0.4117 USDT |
544,554.8901 H2O |
0.4098 USDT |
0.4021 USDT |
0.4212 USDT |
0.4079 USDT |
| 2024-07-10 |
0.4132 USDT |
510,028.2057 H2O |
0.4117 USDT |
0.4021 USDT |
0.4274 USDT |
0.4065 USDT |
| 2024-07-09 |
0.3937 USDT |
563,954.5318 H2O |
0.3629 USDT |
0.3587 USDT |
0.4587 USDT |
0.4105 USDT |
| 2024-07-08 |
0.3597 USDT |
749,214.2103 H2O |
0.3569 USDT |
0.3480 USDT |
0.3729 USDT |
0.3621 USDT |
| 2024-07-07 |
0.3674 USDT |
606,397.6095 H2O |
0.3276 USDT |
0.3276 USDT |
0.3830 USDT |
0.3603 USDT |
| 2024-07-06 |
0.3172 USDT |
568,601.1153 H2O |
0.2913 USDT |
0.2913 USDT |
0.3288 USDT |
0.3249 USDT |
| 2024-07-05 |
0.3107 USDT |
719,168.9925 H2O |
0.3196 USDT |
0.2980 USDT |
0.3220 USDT |
0.3174 USDT |
| 2024-07-04 |
0.3263 USDT |
701,687.2097 H2O |
0.3373 USDT |
0.3121 USDT |
0.3406 USDT |
0.3270 USDT |
| 2024-07-03 |
0.3113 USDT |
822,141.9086 H2O |
0.2672 USDT |
0.2647 USDT |
0.3489 USDT |
0.3351 USDT |
| 2024-07-02 |
0.2342 USDT |
908,866.1442 H2O |
0.2227 USDT |
0.2161 USDT |
0.3000 USDT |
0.2680 USDT |
| 2024-07-01 |
0.2172 USDT |
1,096,484.3618 H2O |
0.1946 USDT |
0.1941 USDT |
0.2394 USDT |
0.2207 USDT |
| 2024-06-30 |
0.1901 USDT |
849,095.5024 H2O |
0.1891 USDT |
0.1875 USDT |
0.1926 USDT |
0.1913 USDT |
| 2024-06-29 |
0.1889 USDT |
893,352.8591 H2O |
0.1874 USDT |
0.1872 USDT |
0.1901 USDT |
0.1891 USDT |
| 2024-06-28 |
0.1905 USDT |
911,848.4945 H2O |
0.1913 USDT |
0.1877 USDT |
0.1936 USDT |
0.1885 USDT |
| 2024-06-27 |
0.1901 USDT |
1,111,399.2436 H2O |
0.1886 USDT |
0.1875 USDT |
0.1937 USDT |
0.1911 USDT |
| 2024-06-26 |
0.1908 USDT |
936,729.5964 H2O |
0.1916 USDT |
0.1880 USDT |
0.1949 USDT |
0.1891 USDT |